Indicators

Eagle Materials Inc (NY: EXP )

256.97 +0.67 (+0.26%)

Official Closing Price Updated: 7:00 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	79.49	80.14	78.88	79.77	842,005	+0.08(+0.10%)
May 28, 2015	80.23	80.63	79.08	79.70	678,909	-0.97(-1.20%)
May 27, 2015	78.91	80.80	78.60	80.66	550,262	+1.90(+2.41%)
May 26, 2015	79.28	80.02	78.30	78.76	487,368	-1.17(-1.46%)
May 22, 2015	81.06	79.93	79.93	79.93	457,517	-1.26(-1.55%)
May 21, 2015	79.29	81.23	79.13	81.19	699,149	+1.96(+2.47%)
May 20, 2015	78.98	79.50	77.53	79.23	695,161	+0.26(+0.33%)
May 19, 2015	79.14	79.97	78.38	78.97	840,690	-0.01(-0.01%)
May 18, 2015	78.31	79.10	77.57	78.98	1,435,861	+0.31(+0.39%)
May 15, 2015	80.27	81.85	77.88	78.67	2,532,956	-5.11(-6.10%)
May 14, 2015	84.04	84.87	83.19	83.79	969,696	+0.68(+0.82%)
May 13, 2015	81.49	84.33	81.49	83.11	1,045,476	+1.78(+2.19%)
May 12, 2015	81.84	82.61	80.96	81.33	614,403	-0.86(-1.05%)
May 11, 2015	82.74	83.07	81.88	82.19	407,677	-0.51(-0.61%)
May 08, 2015	81.67	83.35	81.19	82.70	663,545	+2.34(+2.91%)
May 07, 2015	80.17	80.45	79.24	80.36	831,297	-0.20(-0.25%)
May 06, 2015	80.07	81.52	79.68	80.56	552,278	+0.37(+0.46%)
May 05, 2015	80.45	81.70	79.94	80.18	625,713	-0.40(-0.50%)
May 04, 2015	81.11	82.16	80.34	80.59	538,443	-0.68(-0.83%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.